Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 13.48 | 13.48 | 13.38 | 13.40 | 222,222 | -0.07(-0.52%) |
Nov 29, 2006 | 13.55 | 13.55 | 13.43 | 13.47 | 274,545 | -0.12(-0.89%) |
Nov 28, 2006 | 13.79 | 13.82 | 13.59 | 13.59 | 418,578 | -0.31(-2.24%) |
Nov 27, 2006 | 13.94 | 13.95 | 13.76 | 13.90 | 280,423 | -0.01(-0.10%) |
Nov 24, 2006 | 13.83 | 13.95 | 13.83 | 13.92 | 52,322 | +0.19(+1.38%) |
Nov 22, 2006 | 13.79 | 13.85 | 13.69 | 13.73 | 113,462 | +0.01(+0.09%) |
Nov 21, 2006 | 13.66 | 13.77 | 13.53 | 13.72 | 223,398 | +0.05(+0.40%) |
Nov 20, 2006 | 13.65 | 13.73 | 13.64 | 13.66 | 184,009 | -0.02(-0.11%) |
Nov 17, 2006 | 13.54 | 13.70 | 13.45 | 13.68 | 242,211 | -0.01(-0.04%) |
Nov 16, 2006 | 13.76 | 13.78 | 13.66 | 13.68 | 235,156 | +0.00(+0.02%) |
Nov 15, 2006 | 13.52 | 13.70 | 13.51 | 13.68 | 248,677 | +0.21(+1.53%) |
Nov 14, 2006 | 13.46 | 13.55 | 13.45 | 13.47 | 199,295 | +0.07(+0.55%) |
Nov 13, 2006 | 13.40 | 13.44 | 13.37 | 13.40 | 232,216 | -0.05(-0.41%) |
Nov 10, 2006 | 13.49 | 13.52 | 13.40 | 13.45 | 590,830 | -0.05(-0.37%) |
Nov 09, 2006 | 13.38 | 13.57 | 13.32 | 13.50 | 543,211 | +0.05(+0.37%) |
Nov 08, 2006 | 13.45 | 13.50 | 13.41 | 13.45 | 171,664 | -0.02(-0.15%) |
Nov 07, 2006 | 13.66 | 13.67 | 13.46 | 13.48 | 186,361 | -0.12(-0.85%) |
Nov 06, 2006 | 13.44 | 13.63 | 13.43 | 13.59 | 384,480 | +0.10(+0.74%) |
Nov 03, 2006 | 13.73 | 13.75 | 13.47 | 13.49 | 131,687 | -0.14(-1.04%) |
Nov 02, 2006 | 13.37 | 13.67 | 13.31 | 13.63 | 313,345 | +0.29(+2.14%) |
Nov 01, 2006 | 13.04 | 13.36 | 13.04 | 13.35 | 248,677 | +0.10(+0.74%) |
Oct 31, 2006 | 13.28 | 13.31 | 13.23 | 13.25 | 931,807 | +0.04(+0.32%) |
Oct 30, 2006 | 13.20 | 13.27 | 13.18 | 13.20 | 65,255 | -0.09(-0.70%) |
Oct 27, 2006 | 13.34 | 13.38 | 13.28 | 13.30 | 129,923 | -0.02(-0.17%) |
Oct 26, 2006 | 13.18 | 13.35 | 13.18 | 13.32 | 268,666 | +0.13(+1.01%) |
Oct 25, 2006 | 13.00 | 13.19 | 12.97 | 13.19 | 165,197 | +0.15(+1.12%) |
Oct 24, 2006 | 12.86 | 13.06 | 12.86 | 13.04 | 132,863 | +0.11(+0.87%) |
Oct 23, 2006 | 12.88 | 12.97 | 12.88 | 12.93 | 134,627 | +0.06(+0.49%) |
Oct 20, 2006 | 12.96 | 12.97 | 12.85 | 12.87 | 128,748 | +0.02(+0.13%) |
Oct 19, 2006 | 12.67 | 12.86 | 12.67 | 12.85 | 1,096,416 | +0.19(+1.53%) |
Oct 18, 2006 | 12.67 | 12.72 | 12.58 | 12.66 | 47,619 | +0.05(+0.36%) |
Oct 17, 2006 | 12.63 | 12.67 | 12.52 | 12.61 | 92,886 | -0.05(-0.39%) |
Oct 16, 2006 | 12.60 | 12.66 | 12.51 | 12.66 | 85,244 | +0.14(+1.16%) |
Oct 13, 2006 | 12.52 | 12.60 | 12.45 | 12.51 | 117,578 | -0.03(-0.22%) |
Oct 12, 2006 | 12.50 | 12.55 | 12.45 | 12.54 | 146,972 | +0.09(+0.74%) |
Oct 11, 2006 | 12.63 | 12.65 | 12.42 | 12.45 | 170,488 | -0.27(-2.09%) |
Oct 10, 2006 | 12.85 | 12.85 | 12.66 | 12.71 | 212,816 | -0.13(-1.01%) |
Oct 09, 2006 | 12.89 | 12.91 | 12.84 | 12.84 | 67,607 | -0.05(-0.42%) |
Oct 06, 2006 | 12.88 | 12.90 | 12.81 | 12.90 | 95,826 | +0.01(+0.11%) |
Oct 05, 2006 | 12.99 | 12.99 | 12.87 | 12.88 | 154,615 | -0.11(-0.83%) |
Oct 04, 2006 | 13.00 | 13.01 | 12.92 | 12.99 | 134,039 | -0.07(-0.56%) |
Oct 03, 2006 | 13.05 | 13.12 | 13.05 | 13.07 | 121,693 | -0.09(-0.69%) |
Oct 02, 2006 | 12.86 | 13.16 | 12.86 | 13.16 | 202,234 | +0.28(+2.17%) |
Sep 29, 2006 | 12.85 | 12.97 | 12.82 | 12.88 | 237,507 | -0.13(-0.97%) |
Sep 28, 2006 | 12.90 | 13.02 | 12.89 | 13.00 | 153,439 | +0.13(+1.02%) |
Sep 27, 2006 | 12.82 | 12.88 | 12.78 | 12.87 | 66,431 | +0.06(+0.50%) |
Sep 26, 2006 | 12.87 | 12.91 | 12.70 | 12.81 | 140,505 | -0.16(-1.25%) |
Sep 25, 2006 | 12.83 | 13.01 | 12.81 | 12.97 | 162,845 | +0.16(+1.22%) |
Sep 22, 2006 | 12.87 | 12.88 | 12.77 | 12.81 | 100,529 | -0.02(-0.15%) |
Sep 21, 2006 | 12.75 | 12.86 | 12.75 | 12.83 | 159,906 | +0.16(+1.28%) |
Sep 20, 2006 | 12.56 | 12.76 | 12.56 | 12.67 | 356,849 | +0.13(+1.03%) |
Sep 19, 2006 | 12.55 | 12.61 | 12.50 | 12.54 | 90,535 | -0.06(-0.50%) |
Sep 18, 2006 | 12.59 | 12.62 | 12.47 | 12.60 | 135,802 | +0.15(+1.24%) |
Sep 15, 2006 | 12.45 | 12.52 | 12.43 | 12.45 | 56,437 | -0.01(-0.08%) |
Sep 14, 2006 | 12.44 | 12.49 | 12.38 | 12.46 | 96,414 | +0.06(+0.51%) |
Sep 13, 2006 | 12.34 | 12.43 | 12.21 | 12.40 | 138,742 | +0.04(+0.32%) |
Sep 12, 2006 | 12.27 | 12.42 | 12.26 | 12.36 | 260,435 | +0.13(+1.07%) |
Sep 11, 2006 | 12.28 | 12.32 | 12.13 | 12.23 | 165,197 | -0.05(-0.42%) |
Sep 08, 2006 | 12.27 | 12.31 | 12.21 | 12.28 | 310,406 | -0.02(-0.19%) |
Sep 07, 2006 | 12.37 | 12.38 | 12.18 | 12.30 | 991,771 | -0.09(-0.69%) |
Sep 06, 2006 | 12.35 | 12.41 | 12.28 | 12.38 | 186,949 | +0.00(+0.01%) |
Sep 05, 2006 | 12.35 | 12.43 | 12.33 | 12.38 | 152,263 | -0.03(-0.22%) |